！決算発表予定日 2024/05/17
7521東証S信用
業種 卸売業
ムサシ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,917 (23/09/15) | 1,603 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,883 (24/01/04) | 1,776 (24/01/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,811 | 1,811 | 1,811 | 1,811 | +4 | +0.2 | 500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,855 | 1,860 | 1,806 | 1,807 | -19 | -1.0 | 63,000 |
| 24/03 | 1,821 | 1,882 | 1,810 | 1,826 | +3 | +0.2 | 88,000 |
| 24/02 | 1,822 | 1,857 | 1,780 | 1,823 | -25 | -1.4 | 87,600 |
| 24/01 | 1,883 | 1,883 | 1,776 | 1,848 | +25 | +1.4 | 84,400 |
| 23/12 | 1,818 | 1,895 | 1,791 | 1,823 | +13 | +0.7 | 55,000 |
| 23/11 | 1,815 | 1,850 | 1,730 | 1,810 | -1 | -0.1 | 120,100 |
| 23/10 | 1,884 | 1,902 | 1,728 | 1,811 | -35 | -1.9 | 170,700 |
| 23/09 | 1,722 | 1,917 | 1,713 | 1,846 | +124 | +7.2 | 180,600 |
| 23/08 | 1,715 | 1,730 | 1,675 | 1,722 | +15 | +0.9 | 43,700 |
| 23/07 | 1,741 | 1,770 | 1,688 | 1,707 | -18 | -1.0 | 41,500 |
| 23/06 | 1,716 | 1,905 | 1,702 | 1,725 | -8 | -0.5 | 266,000 |
| 23/05 | 1,865 | 1,865 | 1,603 | 1,733 | -127 | -6.8 | 104,600 |
| 23/04 | 1,600 | 1,866 | 1,593 | 1,860 | +265 | +16.6 | 185,400 |
| 23/03 | 1,540 | 1,614 | 1,531 | 1,595 | +58 | +3.8 | 112,100 |
| 23/02 | 1,531 | 1,537 | 1,485 | 1,537 | +7 | +0.5 | 69,900 |
| 23/01 | 1,448 | 1,549 | 1,438 | 1,530 | +81 | +5.6 | 100,400 |
| 22/12 | 1,461 | 1,480 | 1,408 | 1,449 | -12 | -0.8 | 84,000 |
| 22/11 | 1,473 | 1,484 | 1,441 | 1,461 | -12 | -0.8 | 49,300 |
| 22/10 | 1,437 | 1,637 | 1,405 | 1,473 | +35 | +2.4 | 126,600 |
| 22/09 | 1,465 | 1,465 | 1,431 | 1,438 | -17 | -1.2 | 48,200 |
| 22/08 | 1,468 | 1,527 | 1,402 | 1,455 | -9 | -0.6 | 112,300 |
| 22/07 | 1,606 | 1,637 | 1,461 | 1,464 | -137 | -8.6 | 60,900 |
| 22/06 | 1,706 | 1,712 | 1,600 | 1,601 | -93 | -5.5 | 68,500 |
| 22/05 | 1,735 | 1,765 | 1,670 | 1,694 | -41 | -2.4 | 23,700 |
| 22/04 | 1,739 | 1,762 | 1,701 | 1,735 | -4 | -0.2 | 14,500 |
| 22/03 | 1,764 | 1,892 | 1,638 | 1,739 | -23 | -1.3 | 68,600 |
| 22/02 | 1,753 | 1,765 | 1,720 | 1,762 | +14 | +0.8 | 16,200 |
| 22/01 | 1,773 | 1,809 | 1,700 | 1,748 | -19 | -1.1 | 19,100 |
| 21/12 | 1,761 | 1,875 | 1,729 | 1,767 | +6 | +0.3 | 42,100 |
| 21/11 | 1,877 | 1,887 | 1,761 | 1,761 | -86 | -4.7 | 37,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて